Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcos Dorados Holdings Inc (NY: ARCO )

11.15 +0.19 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.214 7.336 7.137 7.321 594,082 +0.07(+0.94%)
Oct 28, 2022 7.166 7.307 7.166 7.253 781,393 +0.12(+1.63%)
Oct 27, 2022 7.107 7.219 7.079 7.137 907,199 +0.07(+0.96%)
Oct 26, 2022 6.894 7.141 6.879 7.069 1,435,735 +0.26(+3.85%)
Oct 25, 2022 6.758 6.962 6.739 6.806 996,024 +0.11(+1.59%)
Oct 24, 2022 6.952 6.952 6.632 6.700 725,750 -0.25(-3.63%)
Oct 21, 2022 7.030 7.107 6.806 6.952 857,272 -0.15(-2.05%)
Oct 20, 2022 7.175 7.205 7.044 7.098 337,463 -0.09(-1.22%)
Oct 19, 2022 7.078 7.277 7.078 7.185 590,132 +0.08(+1.09%)
Oct 18, 2022 7.205 7.304 7.069 7.107 515,136 +0.01(+0.14%)
Oct 17, 2022 7.098 7.209 7.040 7.098 449,012 +0.15(+2.09%)
Oct 14, 2022 7.224 7.263 6.855 6.952 990,796 -0.17(-2.45%)
Oct 13, 2022 6.874 7.239 6.855 7.127 850,726 +0.09(+1.24%)
Oct 12, 2022 7.059 7.127 6.991 7.040 326,932 +0.00(+0.00%)
Oct 11, 2022 7.185 7.273 6.991 7.040 848,615 -0.20(-2.82%)
Oct 10, 2022 7.331 7.389 7.166 7.243 495,360 -0.11(-1.45%)
Oct 07, 2022 7.418 7.438 7.282 7.350 551,219 -0.15(-1.94%)
Oct 06, 2022 7.544 7.641 7.481 7.496 510,402 -0.08(-1.03%)
Oct 05, 2022 7.535 7.671 7.516 7.574 924,940 -0.04(-0.51%)
Oct 04, 2022 7.564 7.661 7.438 7.612 2,692,857 +0.17(+2.35%)
Oct 03, 2022 7.234 7.685 7.127 7.438 2,100,543 +0.36(+5.08%)
Sep 30, 2022 6.855 7.132 6.771 7.078 1,099,166 +0.22(+3.26%)
Sep 29, 2022 6.855 6.894 6.447 6.855 1,800,287 -0.06(-0.84%)
Sep 28, 2022 6.709 6.981 6.679 6.913 456,059 +0.19(+2.89%)
Sep 27, 2022 6.709 6.870 6.675 6.719 739,002 +0.17(+2.52%)
Sep 26, 2022 6.739 6.806 6.535 6.554 937,289 -0.24(-3.57%)
Sep 23, 2022 6.894 6.933 6.641 6.797 1,735,659 -0.21(-3.05%)
Sep 22, 2022 7.001 7.078 6.856 7.010 725,107 +0.04(+0.55%)
Sep 21, 2022 7.107 7.276 6.885 6.972 1,682,054 -0.29(-3.99%)
Sep 20, 2022 7.232 7.387 7.232 7.261 434,793 -0.07(-0.92%)
Sep 19, 2022 7.136 7.397 7.107 7.329 326,518 +0.16(+2.29%)
Sep 16, 2022 7.049 7.232 6.991 7.165 766,911 -0.02(-0.27%)
Sep 15, 2022 7.232 7.300 7.175 7.184 624,836 -0.08(-1.06%)
Sep 14, 2022 7.252 7.377 7.194 7.261 548,512 +0.01(+0.13%)
Sep 13, 2022 7.339 7.522 7.240 7.252 919,937 -0.20(-2.72%)
Sep 12, 2022 7.397 7.513 7.382 7.455 854,910 +0.14(+1.85%)
Sep 09, 2022 7.261 7.392 7.194 7.319 471,366 +0.10(+1.34%)
Sep 08, 2022 7.068 7.232 7.030 7.223 565,809 +0.11(+1.49%)
Sep 07, 2022 7.001 7.155 6.975 7.117 484,029 +0.12(+1.66%)
Sep 06, 2022 7.097 7.126 6.856 7.001 442,460 -0.06(-0.82%)
Sep 02, 2022 7.059 7.197 6.908 7.059 615,069 +0.02(+0.27%)
Sep 01, 2022 7.001 7.049 6.914 7.039 552,632 -0.01(-0.14%)
Aug 31, 2022 7.117 7.223 7.030 7.049 643,095 -0.09(-1.22%)
Aug 30, 2022 7.464 7.532 7.097 7.136 862,489 -0.33(-4.40%)
Aug 29, 2022 7.329 7.488 7.329 7.464 452,681 +0.06(+0.78%)
Aug 26, 2022 7.677 7.677 7.344 7.406 729,950 -0.21(-2.79%)
Aug 25, 2022 7.599 7.648 7.445 7.619 466,730 +0.10(+1.28%)
Aug 24, 2022 7.175 7.532 7.155 7.522 865,354 +0.27(+3.73%)
Aug 23, 2022 7.213 7.341 7.184 7.252 676,413 +0.09(+1.21%)
Aug 22, 2022 7.117 7.194 6.999 7.165 792,753 +0.00(+0.00%)
Aug 19, 2022 7.020 7.203 6.943 7.165 983,707 +0.08(+1.09%)
Aug 18, 2022 7.068 7.107 6.980 7.088 505,449 +0.02(+0.27%)
Aug 17, 2022 7.155 7.165 6.962 7.068 805,173 -0.04(-0.54%)
Aug 16, 2022 7.194 7.195 7.010 7.107 1,154,265 -0.11(-1.47%)
Aug 15, 2022 7.223 7.247 7.049 7.213 1,000,049 -0.02(-0.27%)
Aug 12, 2022 7.097 7.261 7.097 7.232 539,149 +0.11(+1.49%)
Aug 11, 2022 7.677 7.677 7.059 7.126 1,173,999 -0.48(-6.35%)
Aug 10, 2022 7.783 7.957 7.493 7.609 2,229,979 -0.03(-0.38%)
Aug 09, 2022 7.706 7.754 7.590 7.638 1,203,110 -0.03(-0.38%)
Aug 08, 2022 7.657 7.812 7.614 7.667 1,127,520 +0.07(+0.89%)
Aug 05, 2022 7.503 7.609 7.445 7.599 383,073 +0.02(+0.25%)
Aug 04, 2022 7.416 7.609 7.358 7.580 808,991 +0.23(+3.15%)
Aug 03, 2022 7.117 7.377 7.097 7.348 715,564 +0.24(+3.40%)
Aug 02, 2022 7.117 7.213 7.068 7.107 844,501 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.